Дундаж ₮: 172.88
Дундаж Ш: 19,207
Сүүлчийн ₮: 169.00
Сүүлчийн Ш: 463
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2024-06-14 169.00 169.00 169.00 164.09 169.00 4.91 2.99% 463 78,247
2024-06-13 169.00 169.00 162.00 169.00 164.09 -4.91 -2.91% 5,532 907,746
2024-06-11 169.00 169.00 169.00 165.00 169.00 4.00 2.42% 118 19,942
2024-06-10 167.00 167.00 162.01 167.00 165.00 -2.00 -1.20% 10,404 1,716,660
2024-06-07 167.00 167.00 167.00 167.03 167.00 -0.03 -0.02% 709 118,403
2024-06-06 166.00 170.00 166.00 171.00 167.03 -3.97 -2.32% 1,581 264,074
2024-06-05 171.00 171.00 171.00 170.45 171.00 0.55 0.32% 837 143,127
2024-06-04 171.00 171.00 170.00 171.00 170.45 -0.55 -0.32% 646 110,111
2024-06-03 171.00 171.00 171.00 171.24 171.00 -0.24 -0.14% 162 27,702
2024-05-31 175.00 175.00 171.00 175.00 171.24 -3.76 -2.15% 169 28,940
2024-05-30 175.00 175.00 175.00 175.00 175.00 0.00 0.00% 2,500 437,500
2024-05-29 175.00 175.00 175.00 171.00 175.00 4.00 2.34% 7,830 1,370,250
2024-05-28 171.00 171.00 171.00 175.00 171.00 -4.00 -2.29% 260 44,460
2024-05-24 175.00 175.00 175.00 168.95 175.00 6.05 3.58% 50 8,750
2024-05-22 168.00 170.00 168.00 168.00 168.95 0.95 0.57% 66,632 11,257,476
2024-05-21 168.00 168.00 165.00 168.00 168.00 0.00 0.00% 5,152 865,536
2024-05-20 168.00 168.00 168.00 168.00 168.00 0.00 0.00% 1,376 231,168
2024-05-17 168.00 168.00 168.00 168.00 168.00 0.00 0.00% 12,145 2,040,360
2024-05-16 167.50 168.00 167.50 168.00 168.00 0.00 0.00% 1,102 185,136
2024-05-14 168.00 168.00 168.00 168.00 168.00 0.00 0.00% 121 20,328
2024-05-13 167.00 168.00 167.00 169.00 168.00 -1.00 -0.59% 32,656 5,486,208
2024-05-10 167.00 169.00 167.00 169.00 169.00 0.00 0.00% 2,495 421,655
2024-05-09 168.01 169.00 168.00 169.00 169.00 0.00 0.00% 4,417 746,473
2024-05-08 169.00 169.00 169.00 170.00 169.00 -1.00 -0.59% 1,350 228,150
2024-05-07 170.00 170.00 170.00 170.00 170.00 0.00 0.00% 23,291 3,959,470
2024-05-06 170.00 170.00 169.00 169.86 170.00 0.14 0.08% 2,748 467,160
2024-05-03 169.00 170.00 169.00 169.00 169.86 0.86 0.51% 437 74,229
2024-05-02 169.00 169.00 169.00 169.00 169.00 0.00 0.00% 806 136,214
2024-05-01 170.00 170.00 160.00 170.00 169.00 -1.00 -0.59% 11,344 1,917,136
2024-04-30 169.00 170.00 160.00 169.00 170.00 1.00 0.59% 11,106 1,888,020
2024-04-29 169.00 169.00 169.00 167.00 169.00 2.00 1.20% 866 146,354
2024-04-26 167.00 167.00 167.00 167.13 167.00 -0.13 -0.08% 2,830 472,610
2024-04-25 167.00 172.56 167.00 172.56 167.13 -5.43 -3.15% 22,105 3,694,409
2024-04-23 177.00 177.00 170.00 171.49 172.56 1.07 0.62% 13,429 2,317,308
2024-04-22 177.00 177.00 171.00 178.61 171.49 -7.12 -3.99% 4,433 760,215
2024-04-19 178.99 178.99 178.35 178.35 178.61 0.26 0.15% 248 44,295
2024-04-18 178.99 178.99 176.00 179.00 178.35 -0.65 -0.36% 12,730 2,270,396
2024-04-17 179.00 179.00 179.00 179.90 179.00 -0.90 -0.50% 3,170 567,430
2024-04-16 179.00 179.97 179.00 175.24 179.90 4.66 2.66% 5,000 899,500
2024-04-15 175.00 179.00 175.00 175.00 175.24 0.24 0.14% 4,229 741,090
2024-04-12 175.00 177.90 175.00 175.00 175.00 0.00 0.00% 1,391 243,425
2024-04-11 175.00 175.00 175.00 175.00 175.00 0.00 0.00% 4,814 842,450
2024-04-10 170.00 178.00 170.00 176.00 175.00 -1.00 -0.57% 846 148,050
2024-04-09 176.00 176.00 176.00 176.00 176.00 0.00 0.00% 149 26,224
2024-04-08 176.00 176.00 176.00 176.49 176.00 -0.49 -0.28% 1,000 176,000
2024-04-05 175.34 176.49 168.00 175.34 176.49 1.15 0.66% 3,268 576,769
2024-04-04 175.00 179.00 175.00 178.98 175.34 -3.64 -2.03% 2,773 486,218
2024-04-03 175.00 178.98 175.00 168.60 178.98 10.38 6.16% 2,443 437,248
2024-04-02 169.01 169.01 168.50 169.01 168.60 -0.41 -0.24% 10 1,686
2024-03-29 169.00 170.00 169.00 169.00 169.01 0.01 0.01% 5,485 927,020
2024-03-28 169.00 169.00 169.00 170.00 169.00 -1.00 -0.59% 50 8,450
2024-03-27 167.00 170.00 167.00 168.00 170.00 2.00 1.19% 2,212 376,040
2024-03-26 175.00 176.00 167.30 179.65 168.00 -11.65 -6.48% 2,766 464,688
2024-03-25 180.00 180.00 179.00 180.00 179.65 -0.35 -0.19% 898 161,326
2024-03-22 180.00 180.00 180.00 180.00 180.00 0.00 0.00% 10 1,800
2024-03-21 175.00 180.00 170.50 178.33 180.00 1.67 0.94% 1,831 329,580
2024-03-20 179.99 179.99 170.00 168.20 178.33 10.13 6.02% 7 1,248
2024-03-19 174.11 174.11 168.00 181.00 168.20 -12.80 -7.07% 250 42,050
2024-03-18 180.99 181.00 180.99 180.00 181.00 1.00 0.56% 100 18,100
2024-03-15 180.10 180.10 180.00 180.00 180.00 0.00 0.00% 6,324 1,138,320
2024-03-14 179.99 180.00 174.00 179.99 180.00 0.01 0.01% 626 112,680
2024-03-13 179.99 179.99 179.99 180.00 179.99 -0.01 -0.01% 5 900
2024-03-12 174.00 180.00 174.00 176.61 180.00 3.39 1.92% 1,528 275,040
2024-03-11 180.00 180.00 174.00 179.02 176.61 -2.41 -1.35% 3,196 564,446
2024-03-07 179.99 180.00 179.00 180.00 179.02 -0.98 -0.54% 124 22,198
2024-03-06 180.00 180.00 180.00 182.00 180.00 -2.00 -1.10% 36 6,480
2024-03-05 170.30 182.00 168.00 182.34 182.00 -0.34 -0.19% 4,442 808,444
2024-03-04 182.99 182.99 182.00 182.00 182.34 0.34 0.19% 35 6,382
2024-03-01 177.90 182.00 168.00 184.90 182.00 -2.90 -1.57% 286 52,052
2024-02-29 178.99 184.90 178.99 180.00 184.90 4.90 2.72% 10,871 2,010,048
2024-02-28 179.99 180.00 179.99 182.00 180.00 -2.00 -1.10% 25 4,500
2024-02-27 182.00 182.00 170.00 182.00 182.00 0.00 0.00% 5,242 954,044
2024-02-26 183.00 183.00 180.00 182.36 182.00 -0.36 -0.20% 1,578 287,196
2024-02-23 180.00 183.99 180.00 175.00 182.36 7.36 4.21% 1,532 279,376
2024-02-22 155.00 175.00 155.00 170.40 175.00 4.60 2.70% 7,442 1,302,350
2024-02-21 159.00 179.00 150.00 170.86 170.40 -0.46 -0.27% 22,395 3,816,108
2024-02-20 185.00 185.00 162.01 185.50 170.86 -14.64 -7.89% 3,675 627,911
2024-02-19 185.50 185.50 161.03 185.50 185.50 0.00 0.00% 36,832 6,832,336
2024-02-16 185.50 185.50 185.50 185.90 185.50 -0.40 -0.22% 15 2,783
2024-02-15 185.90 185.90 185.90 185.90 185.90 0.00 0.00% 125 23,238
2024-02-14 185.90 185.90 185.90 185.90 185.90 0.00 0.00% 1,914 355,813
2024-02-13 185.00 185.90 180.00 183.97 185.90 1.93 1.05% 2,530 470,327
2024-02-09 181.30 185.00 161.01 181.30 183.97 2.67 1.47% 2,508 461,397
2024-02-08 181.30 181.30 181.30 181.30 181.30 0.00 0.00% 150 27,195
2024-02-07 181.30 181.30 181.30 181.50 181.30 -0.20 -0.11% 2,329 422,248
2024-02-06 181.50 181.50 180.00 177.56 181.50 3.94 2.22% 1,183 214,715
2024-02-05 180.00 181.50 158.01 180.00 177.56 -2.44 -1.36% 3,598 638,861
2024-02-02 176.00 180.00 176.00 176.52 180.00 3.48 1.97% 1,248 224,640
2024-02-01 165.00 177.99 155.00 165.46 176.52 11.06 6.68% 24,334 4,295,438
2024-01-31 170.00 170.00 160.00 184.00 165.46 -18.54 -10.08% 4,101 678,551
2024-01-30 163.00 184.00 163.00 185.99 184.00 -1.99 -1.07% 20,710 3,810,640
2024-01-29 185.00 186.00 161.00 182.00 185.99 3.99 2.19% 5,710 1,062,003
2024-01-26 186.00 186.00 182.00 186.98 182.00 -4.98 -2.66% 342 62,244
2024-01-25 175.00 186.99 175.00 174.50 186.98 12.48 7.15% 1,827 341,612
2024-01-24 174.50 174.50 171.00 174.50 174.50 0.00 0.00% 12 2,094
2024-01-23 174.50 174.50 174.50 175.00 174.50 -0.50 -0.29% 12 2,094
2024-01-22 175.00 175.00 170.00 187.00 175.00 -12.00 -6.42% 4,109 719,075
2024-01-19 186.99 187.00 186.99 186.98 187.00 0.02 0.01% 3,290 615,230
2024-01-18 186.99 186.99 186.98 187.00 186.98 -0.02 -0.01% 29 5,422
2024-01-17 187.00 187.00 187.00 187.00 187.00 0.00 0.00% 370 69,190
2024-01-16 188.00 191.00 172.00 187.99 187.00 -0.99 -0.53% 78 14,586
2024-01-15 187.99 187.99 187.99 188.33 187.99 -0.34 -0.18% 10 1,880
2024-01-12 189.00 191.00 180.00 188.99 188.33 -0.66 -0.35% 1,449 272,890
2024-01-11 188.99 188.99 188.99 190.99 188.99 -2.00 -1.05% 105 19,844
2024-01-10 181.00 190.99 181.00 190.98 190.99 0.01 0.01% 16 3,056
2024-01-09 180.00 192.00 180.00 181.00 190.98 9.98 5.51% 1,985 379,095
2024-01-08 188.00 192.99 181.00 193.87 181.00 -12.87 -6.64% 2,037 368,697
2024-01-05 194.99 194.99 193.87 204.79 193.87 -10.92 -5.33% 10,205 1,978,443
2024-01-04 198.90 210.00 193.69 193.77 204.79 11.02 5.69% 147,647 30,236,629
2024-01-03 190.00 210.00 187.00 186.82 193.77 6.95 3.72% 134,331 26,029,318
2024-01-02 178.00 190.00 166.70 180.39 186.82 6.43 3.56% 80,873 15,108,694
2023-12-28 165.00 181.00 165.00 165.00 180.39 15.39 9.33% 94,645 17,073,012
2023-12-27 165.00 165.00 165.00 165.00 165.00 0.00 0.00% 1,298 214,170
2023-12-26 168.00 168.00 165.00 160.59 165.00 4.41 2.75% 502 82,830
2023-12-25 163.00 165.00 160.00 162.84 160.59 -2.25 -1.38% 40,023 6,427,294
2023-12-22 162.21 168.50 162.21 169.89 162.84 -7.05 -4.15% 70 11,399
2023-12-21 163.01 169.89 162.20 169.80 169.89 0.09 0.05% 2,482 421,667
2023-12-20 169.80 169.80 169.80 169.80 169.80 0.00 0.00% 372 63,166
2023-12-19 169.80 169.80 169.80 161.00 169.80 8.80 5.47% 1,161 197,138
2023-12-18 161.00 161.01 161.00 161.01 161.00 -0.01 -0.01% 714 114,954
2023-12-15 161.01 161.01 161.01 160.33 161.01 0.68 0.42% 1,061 170,832
2023-12-13 161.01 161.01 160.00 168.95 160.33 -8.62 -5.10% 4,991 800,207
2023-12-12 161.00 169.00 161.00 161.83 168.95 7.12 4.40% 209,602 35,412,258
2023-12-11 161.00 163.00 161.00 163.00 161.83 -1.17 -0.72% 762 123,314
2023-12-08 163.00 163.00 161.00 164.49 163.00 -1.49 -0.91% 838 136,594
2023-12-07 165.00 165.00 162.00 165.91 164.49 -1.42 -0.86% 602 99,023
2023-12-06 162.00 167.00 162.00 169.90 165.91 -3.99 -2.35% 320 53,091
2023-12-05 169.90 169.90 169.90 169.90 169.90 0.00 0.00% 253 42,985
2023-12-01 169.90 169.90 169.90 169.98 169.90 -0.08 -0.05% 8 1,359
2023-11-30 170.00 170.00 169.00 170.00 169.98 -0.02 -0.01% 1,261 214,345
2023-11-29 170.00 170.00 170.00 162.00 170.00 8.00 4.94% 2 340
2023-11-28 167.81 170.00 160.00 160.65 162.00 1.35 0.84% 1,998 323,676
2023-11-27 170.00 170.00 160.00 170.00 160.65 -9.35 -5.50% 541 86,912
2023-11-24 170.00 170.00 170.00 170.00 170.00 0.00 0.00% 70 11,900
2023-11-23 157.01 176.00 157.01 175.67 170.00 -5.67 -3.23% 9,270 1,575,900
2023-11-22 170.00 178.00 157.00 169.31 175.67 6.36 3.76% 274,058 48,143,769
2023-11-21 168.00 175.90 168.00 163.98 169.31 5.33 3.25% 9,634 1,631,133
2023-11-20 161.98 163.99 156.03 156.03 163.98 7.95 5.10% 8,167 1,339,225
2023-11-17 160.00 160.00 156.00 159.99 156.03 -3.96 -2.48% 16,739 2,611,786
2023-11-16 159.90 159.99 159.90 157.00 159.99 2.99 1.90% 3,412 545,886
2023-11-15 158.00 160.00 157.00 158.42 157.00 -1.42 -0.90% 890 139,730
2023-11-13 156.99 163.00 156.99 157.00 158.42 1.42 0.90% 1,698 268,997
2023-11-10 157.00 157.00 157.00 151.01 157.00 5.99 3.97% 222 34,854
2023-11-09 151.01 159.00 150.16 152.33 151.01 -1.32 -0.87% 82,818 12,506,346
2023-11-08 160.00 162.99 150.10 164.83 152.33 -12.50 -7.58% 71,370 10,871,792
2023-11-07 165.00 165.00 157.00 164.97 164.83 -0.14 -0.08% 50,885 8,387,375
2023-11-06 164.97 164.97 160.00 164.97 164.97 0.00 0.00% 4,014 662,190
2023-11-03 164.98 164.98 160.00 160.30 164.97 4.67 2.91% 1,201 198,129
2023-11-02 161.00 169.99 160.00 156.00 160.30 4.30 2.76% 5,134 822,980
2023-11-01 181.99 181.99 156.00 182.69 156.00 -26.69 -14.61% 22,040 3,438,240
2023-10-31 159.00 182.85 152.00 159.00 182.69 23.69 14.90% 550,956 100,654,152
2023-10-30 159.00 159.00 159.00 152.86 159.00 6.14 4.02% 60 9,540
2023-10-27 153.22 160.00 152.20 161.11 152.86 -8.25 -5.12% 4,813 735,715
2023-10-26 162.50 165.00 155.00 155.26 161.11 5.85 3.77% 9,213 1,484,306
2023-10-25 156.01 156.01 155.00 163.50 155.26 -8.24 -5.04% 3,891 604,117
2023-10-24 165.00 165.00 155.00 160.77 163.50 2.73 1.70% 723 118,211
2023-10-23 161.00 165.00 160.00 165.60 160.77 -4.83 -2.92% 1,412 227,007
2023-10-20 161.00 168.00 161.00 169.92 165.60 -4.32 -2.54% 374 61,934
2023-10-19 169.99 169.99 169.76 169.76 169.92 0.16 0.09% 13 2,209
2023-10-18 157.00 170.00 157.00 157.00 169.76 12.76 8.13% 4,734 803,644
2023-10-17 150.10 157.00 150.10 153.86 157.00 3.14 2.04% 48,464 7,608,848
2023-10-16 150.10 154.00 150.10 152.06 153.86 1.80 1.18% 8,125 1,250,113
2023-10-13 156.00 156.00 152.00 150.99 152.06 1.07 0.71% 614 93,365
2023-10-12 152.00 156.00 150.00 157.00 150.99 -6.01 -3.83% 10,140 1,531,039
2023-10-11 157.00 157.00 157.00 157.00 157.00 0.00 0.00% 1,855 291,235
2023-10-10 163.00 163.00 150.14 167.52 157.00 -10.52 -6.28% 37,787 5,932,559
2023-10-09 153.00 168.00 153.00 162.60 167.52 4.92 3.03% 2,332 390,657
2023-10-06 171.00 171.00 150.11 171.01 162.60 -8.41 -4.92% 25,111 4,083,049
2023-10-05 175.00 179.00 171.00 181.68 171.01 -10.67 -5.87% 23,265 3,978,548
2023-10-04 180.00 183.00 170.00 184.82 181.68 -3.14 -1.70% 142,534 25,895,577
2023-10-03 185.00 187.00 182.00 186.26 184.82 -1.44 -0.77% 203,936 37,691,452
2023-10-02 190.00 190.00 185.00 191.00 186.26 -4.74 -2.48% 17,230 3,209,260
2023-09-29 185.00 195.00 183.00 193.16 191.00 -2.16 -1.12% 123,608 23,609,128
2023-09-28 199.00 199.00 192.00 199.05 193.16 -5.89 -2.96% 22,835 4,410,809
2023-09-27 194.00 200.00 185.00 185.00 199.05 14.05 7.59% 318,925 63,482,021